登云股份 sz.002715
16.80
-2.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.43 | 17.91 | 16.98 | 17.53 | +2.21% | 1.25 | 5.18% |
| 2025-05-26 | 17.61 | 17.78 | 17.07 | 17.15 | +1.00% | 1.70 | 7.09% |
| 2025-05-23 | 16.21 | 17.32 | 15.87 | 16.98 | +4.23% | 1.49 | 6.41% |
| 2025-05-22 | 16.57 | 16.77 | 16.27 | 16.29 | -1.86% | 0.64 | 2.80% |
| 2025-05-21 | 16.57 | 16.77 | 16.16 | 16.60 | +1.34% | 0.66 | 2.90% |
| 2025-05-20 | 16.25 | 16.49 | 16.03 | 16.38 | +0.80% | 0.59 | 2.61% |
| 2025-05-19 | 15.83 | 16.32 | 15.72 | 16.25 | +4.96% | 0.95 | 4.28% |
| 2025-05-16 | 15.28 | 15.67 | 15.17 | 15.48 | +1.31% | 0.40 | 1.88% |
| 2025-05-15 | 15.56 | 15.56 | 15.01 | 15.28 | -1.54% | 0.44 | 2.09% |
| 2025-05-14 | 15.97 | 16.01 | 15.45 | 15.52 | -2.99% | 0.41 | 1.92% |
| 2025-05-13 | 15.95 | 16.12 | 15.52 | 16.00 | +0.82% | 0.55 | 2.51% |
| 2025-05-12 | 15.71 | 16.05 | 15.64 | 15.87 | +1.73% | 0.51 | 2.34% |
| 2025-05-09 | 15.94 | 16.04 | 15.54 | 15.60 | -2.13% | 0.38 | 1.74% |
| 2025-05-08 | 15.75 | 16.14 | 15.67 | 15.94 | +1.01% | 0.45 | 2.04% |
| 2025-05-07 | 15.97 | 16.16 | 15.55 | 15.78 | +0.57% | 0.48 | 2.18% |
| 2025-05-06 | 15.22 | 15.70 | 15.16 | 15.69 | +4.11% | 0.46 | 2.16% |